Premium
Blockchain GP (ALTBG)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.104 | 25.2427184466 | 0.412 | 0.569 | 0.368 | 1630615 | 0.45481495 | DE |
| 4 | 0.205 | 65.9163987138 | 0.311 | 0.569 | 0.265 | 1473319 | 0.38220928 | DE |
| 12 | 0.336 | 186.666666667 | 0.18 | 0.569 | 0.175 | 1411021 | 0.32093442 | DE |
| 26 | 0.4256 | 470.796460177 | 0.0904 | 0.569 | 0.082 | 810356 | 0.27778022 | DE |
| 52 | 0.416 | 416 | 0.1 | 0.569 | 0.082 | 411299 | 0.27309267 | DE |
| 156 | -0.674 | -56.6386554622 | 1.19 | 1.346 | 0.082 | 263085 | 0.35592871 | DE |
| 260 | 0.213 | 70.297029703 | 0.303 | 2.43 | 0.082 | 458190 | 0.89382116 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 0.516 | -0.002 | -0.39 | 0.502 | 0.5689999 | 0.501 | 2207823 |
| 1738258200 | 0.518 | 0.0735 | 16.54 | 0.448 | 0.52 | 0.437 | 2991926 |
| 1738171800 | 0.4445 | 0.002 | 0.45 | 0.449 | 0.449 | 0.437 | 560645 |
| 1738085400 | 0.4425 | 0.047 | 11.88 | 0.3965 | 0.45 | 0.395 | 1413323 |
| 1737999000 | 0.3955 | -0.0145 | -3.54 | 0.398 | 0.3985 | 0.368 | 1587841 |
| 1737739800 | 0.4099999 | -0.002 | -0.49 | 0.412 | 0.43 | 0.401 | 1599338 |
| 1737653400 | 0.412 | -0.004 | -0.96 | 0.416 | 0.42 | 0.393 | 1778038 |
| 1737567000 | 0.416 | 0.035 | 9.19 | 0.4079999 | 0.43 | 0.397 | 1665334 |
| 1737480600 | 0.381 | 0 | 0.00 | 0.381 | 0.381 | 0.381 | 0 |
| 1737394200 | 0.381 | 0.076 | 24.92 | 0.32 | 0.4175 | 0.3105 | 7100277 |
| 1737135000 | 0.305 | -0.023 | -7.01 | 0.324 | 0.335 | 0.265 | 3526504 |
| 1737048600 | 0.328 | 0.003 | 0.92 | 0.326 | 0.3355 | 0.312 | 425538 |
| 1736962200 | 0.325 | 0.004 | 1.25 | 0.328 | 0.328 | 0.3075 | 303878 |
| 1736875800 | 0.321 | 0.021 | 7.00 | 0.3005 | 0.321 | 0.3 | 510653 |
| 1736789400 | 0.3 | -0.02 | -6.25 | 0.31 | 0.32 | 0.289 | 1304395 |
| 1736530200 | 0.32 | -0.007 | -2.14 | 0.322 | 0.3325 | 0.318 | 296382 |
| 1736443800 | 0.327 | -0.003 | -0.91 | 0.329 | 0.329 | 0.318 | 283825 |
| 1736357400 | 0.33 | -0.0105 | -3.08 | 0.333 | 0.339 | 0.317 | 317399 |
| 1736271000 | 0.3405 | -0.0085 | -2.44 | 0.35 | 0.35 | 0.335 | 575550 |
| 1736184600 | 0.349 | 0.0295 | 9.23 | 0.326 | 0.3495 | 0.326 | 1840258 |
| 1735925400 | 0.3195 | 0.0025 | 0.79 | 0.311 | 0.32 | 0.3065 | 312127 |
| 1735839000 | 0.317 | 0.016 | 5.32 | 0.305 | 0.3175 | 0.301 | 407261 |
| 1735666200 | 0.301 | 0.0045 | 1.52 | 0.3 | 0.3055 | 0.294 | 129593 |
| 1735579800 | 0.2965 | -0.015 | -4.82 | 0.318 | 0.318 | 0.2925 | 435207 |
| 1735320600 | 0.3115 | 0.02 | 6.86 | 0.29 | 0.313 | 0.2859999 | 750681 |
| 1735061400 | 0.2915 | 0.003 | 1.04 | 0.2895 | 0.2995 | 0.287 | 103192 |
| 1734975000 | 0.2885 | -0.0035 | -1.20 | 0.2875 | 0.305 | 0.2849999 | 496730 |
| 1734715800 | 0.292 | -0.018 | -5.81 | 0.3085 | 0.3085 | 0.256 | 1865940 |
| 1734629400 | 0.31 | -0.01 | -3.13 | 0.313 | 0.318 | 0.29 | 880566 |
| 1734543000 | 0.32 | -0.0075 | -2.29 | 0.325 | 0.335 | 0.312 | 763339 |
| 1734456600 | 0.3275 | -0.0075 | -2.24 | 0.33 | 0.3459999 | 0.322 | 1250448 |
| 1734370200 | 0.335 | 0.001 | 0.30 | 0.335 | 0.335 | 0.3225 | 419118 |
| 1734111000 | 0.334 | 0.002 | 0.60 | 0.3365 | 0.338 | 0.317 | 491240 |
| 1734024600 | 0.332 | -0.002 | -0.60 | 0.33 | 0.337 | 0.329 | 367489 |
| 1733938200 | 0.334 | 0.024 | 7.74 | 0.31 | 0.3365 | 0.3085 | 710911 |
| 1733851800 | 0.31 | -0.01 | -3.13 | 0.325 | 0.325 | 0.306 | 435495 |
| 1733765400 | 0.32 | -0.006 | -1.84 | 0.326 | 0.335 | 0.3 | 531562 |
| 1733506200 | 0.326 | 0 | 0.00 | 0.3325 | 0.3449999 | 0.3205 | 1397993 |
| 1733419800 | 0.326 | 0.029 | 9.76 | 0.32 | 0.335 | 0.319 | 2352712 |
| 1733333400 | 0.297 | 0.026 | 9.59 | 0.28 | 0.298 | 0.2665 | 741073 |
| 1733247000 | 0.271 | 0.0015 | 0.56 | 0.27 | 0.278 | 0.26 | 282531 |
| 1733160600 | 0.2695 | -0.011 | -3.92 | 0.2725 | 0.287 | 0.262 | 551140 |
| 1732901400 | 0.2805 | 0.0045 | 1.63 | 0.272 | 0.29 | 0.253 | 926836 |
| 1732815000 | 0.276 | -0.0165 | -5.64 | 0.3 | 0.3 | 0.271 | 666892 |
| 1732728600 | 0.2925 | 0.0225 | 8.33 | 0.27 | 0.299 | 0.2455 | 1588308 |
| 1732642200 | 0.27 | -0.03 | -10.00 | 0.296 | 0.31 | 0.26 | 2476228 |
| 1732555800 | 0.3 | 0.01 | 3.45 | 0.299 | 0.328 | 0.29 | 1017393 |
| 1732296600 | 0.29 | -0.045 | -13.43 | 0.3335 | 0.3474999 | 0.2849999 | 2552283 |
| 1732210200 | 0.335 | 0.031 | 10.20 | 0.305 | 0.3479999 | 0.305 | 3669651 |
| 1732123800 | 0.304 | 0.032 | 11.76 | 0.288 | 0.31 | 0.259 | 1699122 |
| 1732037400 | 0.272 | -0.021 | -7.17 | 0.2985 | 0.3225 | 0.263 | 5027316 |
| 1731951000 | 0.293 | 0.035 | 13.57 | 0.265 | 0.293 | 0.251 | 2596652 |
| 1731691800 | 0.258 | 0.002 | 0.78 | 0.256 | 0.27 | 0.219 | 1135159 |
| 1731605400 | 0.256 | 0.006 | 2.40 | 0.274 | 0.2775 | 0.256 | 728190 |
| 1731519000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731432600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731346200 | 0.25 | 0.0634001 | 33.98 | 0.193 | 0.25 | 0.1928 | 4390926 |
| 1731087000 | 0.1865999 | 0.0045999 | 2.53 | 0.18 | 0.1918 | 0.175 | 516614 |
| 1731000600 | 0.182 | 0.0016 | 0.89 | 0.181 | 0.193 | 0.1652 | 1411562 |
| 1730914200 | 0.1804 | 0.0326001 | 22.06 | 0.165 | 0.1818 | 0.16 | 1882432 |
| 1730827800 | 0.1477999 | 0.0029999 | 2.07 | 0.1496 | 0.1496 | 0.1394 | 220823 |
| 1730741400 | 0.1448 | -0.004 | -2.69 | 0.1496 | 0.1496 | 0.1409999 | 59087 |
| 1730482200 | 0.1487999 | 0.0033999 | 2.34 | 0.1416 | 0.1516 | 0.1414 | 115183 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
